VanEck Pharmaceutical ETF (NQ:PPH)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	103.81	103.81	103.12	103.17	687,944	-0.60(-0.58%)
Dec 30, 2025	104.09	104.09	103.55	103.77	299,556	-0.15(-0.14%)
Dec 29, 2025	103.81	104.30	103.81	103.92	1,009,108	-0.52(-0.49%)
Dec 26, 2025	104.46	104.46	103.94	104.44	175,690	+0.14(+0.13%)
Dec 24, 2025	104.03	104.47	104.03	104.30	127,609	+0.67(+0.65%)
Dec 23, 2025	103.75	104.40	103.44	103.63	324,599	+0.66(+0.64%)
Dec 22, 2025	102.15	103.00	101.92	102.97	267,727	+0.80(+0.78%)
Dec 19, 2025	101.64	102.84	101.59	102.17	396,047	+0.73(+0.72%)
Dec 18, 2025	101.23	102.14	100.95	101.44	540,839	+0.44(+0.44%)
Dec 17, 2025	101.66	101.79	100.96	101.00	288,322	-0.52(-0.51%)
Dec 16, 2025	102.91	102.91	100.65	101.52	927,992	-1.12(-1.09%)
Dec 15, 2025	101.11	102.82	101.11	102.64	357,363	+1.85(+1.84%)
Dec 12, 2025	100.48	101.00	100.10	100.79	306,197	+0.63(+0.63%)
Dec 11, 2025	99.78	101.00	99.36	100.16	468,672	+0.92(+0.93%)
Dec 10, 2025	98.03	99.37	97.82	99.24	408,107	+1.67(+1.71%)
Dec 09, 2025	99.18	99.40	97.52	97.57	210,042	-1.11(-1.12%)
Dec 08, 2025	99.76	99.76	98.55	98.68	360,386	-0.93(-0.93%)
Dec 05, 2025	100.43	100.62	99.48	99.61	163,806	-0.24(-0.24%)
Dec 04, 2025	100.62	100.62	99.64	99.85	664,015	-0.69(-0.69%)
Dec 03, 2025	100.68	101.40	100.46	100.54	372,603	+0.14(+0.14%)
Dec 02, 2025	101.35	101.35	100.33	100.40	366,264	-0.70(-0.69%)
Dec 01, 2025	102.63	102.90	101.03	101.10	993,881	-1.41(-1.38%)
Nov 28, 2025	102.83	103.16	102.03	102.51	255,119	-0.65(-0.63%)
Nov 26, 2025	103.24	103.56	103.00	103.16	434,260	-0.05(-0.05%)
Nov 25, 2025	101.39	103.25	101.32	103.21	463,527	+2.84(+2.83%)
Nov 24, 2025	100.00	100.87	99.54	100.37	760,724	+0.15(+0.15%)
Nov 21, 2025	98.51	100.88	98.51	100.22	474,426	+1.94(+1.97%)
Nov 20, 2025	99.12	99.60	97.95	98.28	368,735	-0.82(-0.83%)
Nov 19, 2025	99.36	99.61	98.80	99.10	234,169	-0.13(-0.13%)
Nov 18, 2025	98.33	99.66	98.33	99.23	328,577	+0.13(+0.13%)
Nov 17, 2025	98.75	100.01	98.46	99.10	332,964	+0.24(+0.24%)
Nov 14, 2025	98.66	99.63	98.54	98.86	246,444	-0.57(-0.57%)
Nov 13, 2025	99.22	100.46	98.96	99.43	522,259	+0.10(+0.10%)
Nov 12, 2025	98.46	99.43	98.27	99.33	393,691	+1.13(+1.15%)
Nov 11, 2025	95.90	98.28	95.90	98.20	338,653	+2.64(+2.76%)
Nov 10, 2025	94.24	95.63	94.24	95.56	273,181	+1.67(+1.78%)
Nov 07, 2025	94.22	94.22	93.11	93.89	267,922	-0.41(-0.43%)
Nov 06, 2025	93.64	94.89	93.37	94.30	578,064	+0.62(+0.66%)
Nov 05, 2025	92.70	94.33	92.60	93.68	949,735	+0.93(+1.00%)
Nov 04, 2025	91.78	93.46	91.67	92.75	391,830	-0.09(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.